Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.88 | 11.17 | 10.87 | 11.04 | 4,655,508 | +0.08(+0.72%) |
Sep 27, 2013 | 10.90 | 11.00 | 10.88 | 10.96 | 3,782,728 | +0.04(+0.33%) |
Sep 26, 2013 | 10.89 | 11.07 | 10.88 | 10.92 | 2,520,618 | +0.00(+0.00%) |
Sep 25, 2013 | 10.99 | 11.03 | 10.89 | 10.92 | 5,802,424 | -0.07(-0.61%) |
Sep 24, 2013 | 10.91 | 11.14 | 10.88 | 10.99 | 5,341,814 | +0.08(+0.72%) |
Sep 23, 2013 | 10.94 | 10.99 | 10.75 | 10.91 | 5,335,532 | -0.11(-0.99%) |
Sep 20, 2013 | 11.25 | 11.29 | 10.97 | 11.02 | 8,012,340 | -0.21(-1.84%) |
Sep 19, 2013 | 10.73 | 11.42 | 10.70 | 11.23 | 12,596,075 | +0.50(+4.64%) |
Sep 18, 2013 | 10.57 | 10.74 | 10.41 | 10.73 | 5,266,658 | +0.14(+1.32%) |
Sep 17, 2013 | 10.44 | 10.66 | 10.43 | 10.59 | 3,229,663 | +0.17(+1.63%) |
Sep 16, 2013 | 10.54 | 10.60 | 10.41 | 10.42 | 4,002,236 | -0.03(-0.29%) |
Sep 13, 2013 | 10.34 | 10.47 | 10.24 | 10.45 | 5,082,315 | +0.16(+1.59%) |
Sep 12, 2013 | 10.43 | 10.45 | 10.24 | 10.29 | 6,364,164 | -0.12(-1.11%) |
Sep 11, 2013 | 10.40 | 10.54 | 10.35 | 10.40 | 4,744,080 | +0.00(+0.00%) |
Sep 10, 2013 | 10.38 | 10.47 | 10.29 | 10.40 | 3,523,556 | +0.08(+0.82%) |
Sep 09, 2013 | 10.21 | 10.34 | 10.18 | 10.32 | 3,177,423 | +0.11(+1.07%) |
Sep 06, 2013 | 10.17 | 10.32 | 10.10 | 10.21 | 4,225,463 | +0.10(+1.02%) |
Sep 05, 2013 | 10.10 | 10.13 | 9.987 | 10.11 | 3,492,959 | -0.01(-0.06%) |
Sep 04, 2013 | 9.905 | 10.15 | 9.862 | 10.11 | 4,720,690 | +0.19(+1.96%) |
Sep 03, 2013 | 10.05 | 10.20 | 9.869 | 9.917 | 3,618,084 | +0.01(+0.12%) |
Aug 30, 2013 | 10.16 | 10.17 | 9.820 | 9.905 | 4,827,573 | -0.21(-2.10%) |
Aug 29, 2013 | 10.20 | 10.29 | 10.12 | 10.12 | 3,800,566 | -0.11(-1.07%) |
Aug 28, 2013 | 10.19 | 10.28 | 10.13 | 10.23 | 2,866,271 | +0.01(+0.06%) |
Aug 27, 2013 | 10.32 | 10.38 | 10.17 | 10.22 | 4,314,555 | -0.21(-2.04%) |
Aug 26, 2013 | 10.50 | 10.53 | 10.40 | 10.43 | 3,631,972 | -0.09(-0.81%) |
Aug 23, 2013 | 10.43 | 10.58 | 10.41 | 10.52 | 3,187,820 | +0.09(+0.81%) |
Aug 22, 2013 | 10.61 | 10.65 | 10.37 | 10.43 | 3,392,050 | -0.13(-1.21%) |
Aug 21, 2013 | 10.69 | 10.70 | 10.51 | 10.56 | 3,245,939 | -0.19(-1.81%) |
Aug 20, 2013 | 10.66 | 10.86 | 10.65 | 10.75 | 4,041,231 | +0.10(+0.91%) |
Aug 19, 2013 | 10.59 | 10.73 | 10.50 | 10.66 | 4,735,960 | +0.04(+0.40%) |
Aug 16, 2013 | 10.55 | 10.69 | 10.42 | 10.62 | 5,001,527 | +0.03(+0.29%) |
Aug 15, 2013 | 10.56 | 10.65 | 10.50 | 10.58 | 3,994,248 | -0.13(-1.25%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.65 | 10.72 | 4,447,399 | -0.08(-0.73%) |
Aug 13, 2013 | 10.48 | 10.91 | 10.47 | 10.80 | 6,752,708 | +0.31(+2.95%) |
Aug 12, 2013 | 10.47 | 10.56 | 10.45 | 10.49 | 4,821,643 | -0.02(-0.17%) |
Aug 09, 2013 | 10.63 | 10.69 | 10.49 | 10.51 | 6,646,622 | -0.19(-1.81%) |
Aug 08, 2013 | 10.74 | 10.83 | 10.58 | 10.70 | 7,596,565 | -0.05(-0.45%) |
Aug 07, 2013 | 10.74 | 10.75 | 10.55 | 10.75 | 8,469,104 | +0.00(+0.04%) |
Aug 06, 2013 | 10.51 | 10.83 | 10.43 | 10.74 | 12,987,680 | +0.19(+1.76%) |
Aug 05, 2013 | 10.43 | 10.57 | 10.34 | 10.56 | 8,854,450 | +0.07(+0.69%) |
Aug 02, 2013 | 10.15 | 10.52 | 10.08 | 10.49 | 9,932,694 | +0.33(+3.25%) |
Aug 01, 2013 | 9.999 | 10.20 | 9.945 | 10.16 | 9,596,848 | +0.24(+2.42%) |
Jul 31, 2013 | 9.963 | 10.01 | 9.699 | 9.915 | 18,837,008 | -0.05(-0.54%) |
Jul 30, 2013 | 9.092 | 10.21 | 9.068 | 9.969 | 41,411,688 | +1.13(+12.77%) |
Jul 29, 2013 | 8.576 | 8.864 | 8.561 | 8.840 | 10,529,643 | +0.18(+2.08%) |
Jul 26, 2013 | 8.678 | 8.732 | 8.594 | 8.660 | 6,889,348 | -0.10(-1.17%) |
Jul 25, 2013 | 8.732 | 8.783 | 8.660 | 8.762 | 4,467,444 | +0.03(+0.34%) |
Jul 24, 2013 | 8.714 | 8.822 | 8.666 | 8.732 | 9,674,397 | +0.01(+0.14%) |
Jul 23, 2013 | 8.828 | 8.930 | 8.684 | 8.720 | 6,749,459 | -0.05(-0.62%) |
Jul 22, 2013 | 8.498 | 8.804 | 8.444 | 8.774 | 14,412,833 | +0.33(+3.91%) |
Jul 19, 2013 | 8.522 | 8.714 | 8.348 | 8.444 | 66,223,220 | -0.07(-0.85%) |
Jul 18, 2013 | 8.498 | 8.555 | 8.426 | 8.516 | 9,022,986 | +0.02(+0.25%) |
Jul 17, 2013 | 8.444 | 8.558 | 8.444 | 8.495 | 6,650,575 | +0.09(+1.04%) |
Jul 16, 2013 | 8.372 | 8.558 | 8.330 | 8.408 | 7,749,766 | +0.05(+0.57%) |
Jul 15, 2013 | 8.330 | 8.450 | 8.264 | 8.360 | 7,667,341 | -0.02(-0.29%) |
Jul 12, 2013 | 8.456 | 8.474 | 8.288 | 8.384 | 11,411,973 | -0.10(-1.13%) |
Jul 11, 2013 | 8.660 | 8.726 | 8.408 | 8.480 | 11,596,948 | -0.10(-1.19%) |
Jul 10, 2013 | 8.546 | 8.717 | 8.546 | 8.582 | 7,559,444 | +0.02(+0.28%) |
Jul 09, 2013 | 8.630 | 8.636 | 8.510 | 8.558 | 6,709,228 | -0.05(-0.56%) |
Jul 08, 2013 | 8.648 | 8.678 | 8.570 | 8.606 | 6,058,337 | -0.03(-0.35%) |
Jul 05, 2013 | 8.594 | 8.654 | 8.441 | 8.636 | 3,694,619 | +0.11(+1.27%) |
Jul 03, 2013 | 8.408 | 8.552 | 8.324 | 8.528 | 3,172,466 | +0.07(+0.85%) |
Jul 02, 2013 | 8.930 | 8.969 | 8.318 | 8.456 | 10,764,168 | -0.53(-5.88%) |